Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 27.16 | 30.16 | 27.16 | 29.44 | 13,553,313 | +2.15(+7.89%) |
Jul 30, 2019 | 27.47 | 27.58 | 26.96 | 27.29 | 3,880,133 | -0.22(-0.81%) |
Jul 29, 2019 | 27.03 | 27.60 | 26.84 | 27.51 | 4,839,180 | +0.39(+1.44%) |
Jul 26, 2019 | 27.16 | 27.16 | 26.52 | 27.12 | 3,375,518 | +0.17(+0.63%) |
Jul 25, 2019 | 26.63 | 26.95 | 26.42 | 26.95 | 5,149,817 | +0.26(+0.97%) |
Jul 24, 2019 | 25.89 | 26.81 | 25.89 | 26.69 | 5,159,772 | +0.84(+3.27%) |
Jul 23, 2019 | 25.71 | 25.89 | 25.10 | 25.85 | 5,855,678 | +0.28(+1.08%) |
Jul 22, 2019 | 26.47 | 26.70 | 25.39 | 25.57 | 6,276,760 | -0.85(-3.23%) |
Jul 19, 2019 | 26.17 | 26.64 | 26.14 | 26.43 | 3,122,247 | +0.31(+1.19%) |
Jul 18, 2019 | 26.44 | 26.45 | 26.02 | 26.11 | 3,949,222 | -0.36(-1.38%) |
Jul 17, 2019 | 27.56 | 27.64 | 26.47 | 26.48 | 5,584,612 | -1.09(-3.97%) |
Jul 16, 2019 | 27.72 | 27.95 | 27.56 | 27.57 | 3,626,213 | -0.12(-0.45%) |
Jul 15, 2019 | 27.89 | 28.27 | 27.52 | 27.70 | 3,400,570 | -0.19(-0.67%) |
Jul 12, 2019 | 27.31 | 28.00 | 27.18 | 27.88 | 3,070,851 | +0.70(+2.58%) |
Jul 11, 2019 | 26.99 | 27.36 | 26.80 | 27.18 | 2,449,622 | +0.21(+0.79%) |
Jul 10, 2019 | 27.62 | 27.62 | 26.92 | 26.97 | 4,308,770 | -0.52(-1.91%) |
Jul 09, 2019 | 28.20 | 28.32 | 27.48 | 27.49 | 5,223,158 | -0.80(-2.83%) |
Jul 08, 2019 | 28.36 | 28.71 | 28.02 | 28.29 | 3,296,097 | -0.14(-0.50%) |
Jul 05, 2019 | 27.83 | 28.58 | 27.67 | 28.44 | 2,927,121 | +0.65(+2.34%) |
Jul 03, 2019 | 27.54 | 27.89 | 27.40 | 27.79 | 3,601,010 | +0.27(+0.97%) |
Jul 02, 2019 | 27.70 | 27.74 | 27.29 | 27.52 | 5,079,523 | -0.48(-1.72%) |
Jul 01, 2019 | 28.60 | 29.16 | 27.70 | 28.00 | 5,550,784 | -0.33(-1.16%) |
Jun 28, 2019 | 28.05 | 28.60 | 27.98 | 28.33 | 3,878,910 | +0.36(+1.30%) |
Jun 27, 2019 | 27.88 | 28.32 | 27.64 | 27.96 | 6,185,126 | -0.67(-2.33%) |
Jun 26, 2019 | 29.07 | 29.28 | 28.61 | 28.63 | 4,110,299 | -0.51(-1.74%) |
Jun 25, 2019 | 29.15 | 29.19 | 28.73 | 29.14 | 3,286,252 | +0.08(+0.28%) |
Jun 24, 2019 | 29.54 | 29.54 | 28.90 | 29.06 | 3,466,356 | -0.64(-2.16%) |
Jun 21, 2019 | 29.62 | 30.02 | 29.11 | 29.70 | 5,429,238 | +0.17(+0.57%) |
Jun 20, 2019 | 30.00 | 30.12 | 29.08 | 29.53 | 6,103,538 | +0.04(+0.12%) |
Jun 19, 2019 | 28.68 | 29.69 | 28.20 | 29.49 | 9,248,217 | +0.92(+3.24%) |
Jun 18, 2019 | 28.81 | 29.28 | 28.44 | 28.57 | 2,750,195 | -0.30(-1.05%) |
Jun 17, 2019 | 28.88 | 29.44 | 28.72 | 28.87 | 3,177,554 | -0.12(-0.43%) |
Jun 14, 2019 | 28.98 | 29.05 | 28.52 | 29.00 | 2,816,456 | -0.04(-0.15%) |
Jun 13, 2019 | 28.60 | 29.08 | 28.31 | 29.04 | 2,541,107 | +0.46(+1.62%) |
Jun 12, 2019 | 29.18 | 29.35 | 28.46 | 28.58 | 2,613,382 | -0.61(-2.10%) |
Jun 11, 2019 | 28.98 | 29.49 | 28.76 | 29.19 | 4,705,335 | +0.26(+0.89%) |
Jun 10, 2019 | 28.37 | 29.16 | 28.35 | 28.93 | 5,837,226 | +0.77(+2.75%) |
Jun 07, 2019 | 27.64 | 28.21 | 27.49 | 28.16 | 3,490,682 | +0.55(+2.00%) |
Jun 06, 2019 | 28.20 | 28.34 | 27.16 | 27.61 | 7,190,721 | -0.81(-2.85%) |
Jun 05, 2019 | 29.47 | 29.63 | 28.30 | 28.42 | 3,006,305 | -0.84(-2.89%) |
Jun 04, 2019 | 28.74 | 29.50 | 28.64 | 29.26 | 4,076,682 | +0.72(+2.52%) |
Jun 03, 2019 | 27.76 | 28.84 | 27.70 | 28.54 | 4,548,850 | +0.71(+2.56%) |
May 31, 2019 | 28.45 | 28.45 | 27.48 | 27.83 | 7,377,803 | -0.71(-2.49%) |
May 30, 2019 | 28.48 | 28.95 | 28.45 | 28.54 | 3,740,755 | +0.04(+0.15%) |
May 29, 2019 | 28.81 | 29.04 | 28.37 | 28.50 | 3,851,054 | -0.49(-1.70%) |
May 28, 2019 | 29.52 | 29.85 | 28.98 | 28.99 | 4,479,429 | -0.46(-1.55%) |
May 24, 2019 | 29.85 | 29.90 | 29.23 | 29.45 | 4,848,612 | -0.25(-0.83%) |
May 23, 2019 | 29.98 | 30.60 | 29.60 | 29.69 | 5,679,037 | -0.50(-1.66%) |
May 22, 2019 | 30.13 | 30.95 | 29.67 | 30.19 | 18,177,880 | -3.08(-9.25%) |
May 21, 2019 | 32.52 | 33.57 | 32.32 | 33.27 | 10,642,579 | +0.34(+1.04%) |
May 20, 2019 | 32.95 | 33.23 | 32.48 | 32.93 | 5,000,628 | +0.33(+1.00%) |
May 17, 2019 | 32.17 | 33.14 | 31.97 | 32.60 | 2,755,635 | +0.14(+0.43%) |
May 16, 2019 | 33.04 | 33.27 | 32.44 | 32.46 | 3,256,103 | -0.44(-1.34%) |
May 15, 2019 | 33.18 | 33.49 | 32.54 | 32.90 | 4,621,859 | -0.55(-1.63%) |
May 14, 2019 | 33.38 | 33.83 | 32.56 | 33.45 | 3,501,748 | +0.40(+1.20%) |
May 13, 2019 | 34.32 | 34.39 | 32.88 | 33.05 | 3,726,400 | -1.56(-4.50%) |
May 10, 2019 | 34.60 | 34.77 | 34.07 | 34.61 | 2,755,180 | -0.38(-1.08%) |
May 09, 2019 | 34.42 | 35.14 | 34.37 | 34.99 | 3,653,255 | -0.11(-0.33%) |
May 08, 2019 | 34.30 | 35.47 | 34.20 | 35.10 | 2,981,010 | +0.49(+1.42%) |
May 07, 2019 | 35.68 | 35.71 | 34.46 | 34.61 | 3,568,819 | -1.10(-3.08%) |
May 06, 2019 | 35.10 | 35.75 | 34.72 | 35.71 | 3,232,053 | +0.29(+0.82%) |
May 03, 2019 | 35.65 | 35.77 | 35.16 | 35.42 | 2,744,487 | -0.16(-0.44%) |
May 02, 2019 | 35.61 | 36.08 | 35.43 | 35.57 | 3,095,398 | +0.11(+0.30%) |